(Login BolsaPT & Canal Forex) |
|
Sigma-Aldrich Cor - [Ticker: SIAL] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2015-11-17 - 21:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 139,760 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SIAL de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 34,13 | 34,75 | 32,63 | 32,75 | 1.082.000 | 2000-10-18 | 00:00:00 | 32,16 | 34,19 | 32,00 | 33,44 | 972.600 | 2000-10-19 | 00:00:00 | 33,63 | 33,75 | 32,25 | 33,44 | 691.400 | 2000-10-20 | 00:00:00 | 33,31 | 33,88 | 32,69 | 32,81 | 722.200 | 2000-10-23 | 00:00:00 | 32,63 | 33,44 | 32,50 | 32,81 | 609.200 | 2000-10-24 | 00:00:00 | 33,19 | 35,00 | 33,19 | 34,69 | 1.198.600 | 2000-10-25 | 00:00:00 | 32,50 | 34,94 | 31,94 | 34,94 | 1.191.200 | 2000-10-26 | 00:00:00 | 34,81 | 35,88 | 34,50 | 35,56 | 1.493.400 | 2000-10-27 | 00:00:00 | 35,42 | 35,88 | 35,00 | 35,50 | 1.653.600 | 2000-10-30 | 00:00:00 | 35,50 | 36,44 | 35,25 | 35,94 | 1.631.800 | 2000-10-31 | 00:00:00 | 35,88 | 36,23 | 35,69 | 35,75 | 2.106.800 | 2000-11-01 | 00:00:00 | 36,34 | 36,69 | 35,69 | 35,94 | 1.272.400 | 2000-11-02 | 00:00:00 | 36,75 | 36,75 | 36,00 | 36,19 | 2.187.000 | 2000-11-03 | 00:00:00 | 35,78 | 36,75 | 35,69 | 36,31 | 1.002.400 | 2000-11-06 | 00:00:00 | 36,13 | 36,31 | 36,00 | 36,25 | 965.000 | 2000-11-07 | 00:00:00 | 36,25 | 36,94 | 36,25 | 36,69 | 830.200 | 2000-11-08 | 00:00:00 | 36,75 | 36,88 | 35,94 | 36,38 | 986.800 | 2000-11-09 | 00:00:00 | 36,31 | 36,44 | 35,81 | 36,00 | 2.089.800 | 2000-11-10 | 00:00:00 | 36,19 | 36,88 | 35,94 | 36,19 | 1.642.400 | 2000-11-13 | 00:00:00 | 35,88 | 37,13 | 35,88 | 37,06 | 1.832.400 | 2000-11-14 | 00:00:00 | 37,44 | 37,69 | 36,88 | 37,38 | 1.885.600 | 2000-11-15 | 00:00:00 | 37,13 | 37,75 | 36,13 | 37,13 | 1.297.600 | 2000-11-16 | 00:00:00 | 37,22 | 37,25 | 35,88 | 36,19 | 994.800 | 2000-11-17 | 00:00:00 | 36,38 | 36,94 | 35,75 | 36,19 | 1.046.200 | 2000-11-20 | 00:00:00 | 36,00 | 36,38 | 35,06 | 35,81 | 1.192.800 | 2000-11-21 | 00:00:00 | 36,44 | 37,00 | 35,75 | 35,94 | 843.000 | 2000-11-22 | 00:00:00 | 35,91 | 36,25 | 35,31 | 35,88 | 966.600 | 2000-11-24 | 00:00:00 | 36,25 | 36,50 | 36,00 | 36,02 | 483.800 | 2000-11-27 | 00:00:00 | 36,00 | 36,13 | 35,31 | 35,56 | 808.600 | 2000-11-28 | 00:00:00 | 35,50 | 36,25 | 35,25 | 35,97 | 1.978.800 | 2000-11-29 | 00:00:00 | 36,13 | 36,63 | 35,81 | 36,25 | 1.432.600 | 2000-11-30 | 00:00:00 | 35,78 | 36,56 | 35,75 | 35,75 | 1.242.000 | 2000-12-01 | 00:00:00 | 36,44 | 36,50 | 35,88 | 36,19 | 1.106.400 | 2000-12-04 | 00:00:00 | 36,25 | 38,31 | 36,19 | 37,81 | 2.814.600 | 2000-12-05 | 00:00:00 | 38,50 | 40,25 | 38,06 | 40,13 | 3.410.600 | 2000-12-06 | 00:00:00 | 40,13 | 40,88 | 39,88 | 40,25 | 2.386.800 | 2000-12-07 | 00:00:00 | 39,69 | 40,00 | 39,25 | 39,88 | 1.793.400 | 2000-12-08 | 00:00:00 | 39,88 | 40,25 | 39,44 | 39,94 | 1.566.200 | 2000-12-11 | 00:00:00 | 39,75 | 39,98 | 38,56 | 39,75 | 1.051.600 | 2000-12-12 | 00:00:00 | 39,69 | 39,75 | 38,50 | 38,75 | 986.800 | 2000-12-13 | 00:00:00 | 38,84 | 39,50 | 37,50 | 37,56 | 1.812.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|